BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 0.05 | -0.05 | - | 87 | -28 | 267 | |||
| 24 Dec | 1583.90 | 0.1 | -0.20 | - | 140 | -90 | 296 | |||
| 23 Dec | 1586.90 | 0.3 | -0.30 | - | 322 | -35 | 400 | |||
| 20 Dec | 1578.10 | 0.6 | -0.30 | 42.17 | 461 | -45 | 434 | |||
| 19 Dec | 1600.30 | 0.9 | -0.10 | 39.13 | 431 | -89 | 473 | |||
| 18 Dec | 1601.90 | 1 | 0.00 | 36.71 | 736 | -63 | 564 | |||
| 17 Dec | 1615.30 | 1 | -0.95 | 31.98 | 1,024 | -99 | 629 | |||
| 16 Dec | 1662.55 | 1.95 | -1.55 | 25.61 | 2,166 | 39 | 729 | |||
| 13 Dec | 1681.75 | 3.5 | 2.35 | 22.14 | 5,750 | 420 | 694 | |||
| 12 Dec | 1610.55 | 1.15 | 0.30 | 26.82 | 298 | -66 | 279 | |||
| 11 Dec | 1586.00 | 0.85 | 0.05 | 27.64 | 49 | -9 | 345 | |||
| 10 Dec | 1578.65 | 0.8 | -0.50 | 27.33 | 461 | -7 | 355 | |||
|
|
||||||||||
| 9 Dec | 1602.55 | 1.3 | -0.20 | 25.50 | 157 | -27 | 365 | |||
| 6 Dec | 1597.85 | 1.5 | -0.30 | 24.75 | 364 | 64 | 391 | |||
| 5 Dec | 1615.35 | 1.8 | 0.25 | 23.01 | 701 | -2 | 327 | |||
| 4 Dec | 1584.10 | 1.55 | -0.65 | 25.32 | 503 | 100 | 334 | |||
| 3 Dec | 1620.55 | 2.2 | -1.50 | 22.10 | 662 | 100 | 234 | |||
| 2 Dec | 1643.60 | 3.7 | 0.10 | 21.23 | 665 | 53 | 141 | |||
| 29 Nov | 1627.15 | 3.6 | 3.60 | 21.33 | 345 | 89 | 89 | |||
| 28 Nov | 1560.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1577.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1577.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1578.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1569.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1525.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1525.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1537.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1550.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1550.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1555.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1560.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1578.40 | 0 | 0.00 | 6.47 | 0 | 0 | 0 | |||
| 4 Nov | 1591.25 | 0 | 6.47 | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 267
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 296
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 400
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 42.17, the open interest changed by -45 which decreased total open position to 434
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 39.13, the open interest changed by -89 which decreased total open position to 473
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by -63 which decreased total open position to 564
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 31.98, the open interest changed by -99 which decreased total open position to 629
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was 25.61, the open interest changed by 39 which increased total open position to 729
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 3.5, which was 2.35 higher than the previous day. The implied volatity was 22.14, the open interest changed by 420 which increased total open position to 694
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was 26.82, the open interest changed by -66 which decreased total open position to 279
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 27.64, the open interest changed by -9 which decreased total open position to 345
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 27.33, the open interest changed by -7 which decreased total open position to 355
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 25.50, the open interest changed by -27 which decreased total open position to 365
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 24.75, the open interest changed by 64 which increased total open position to 391
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 23.01, the open interest changed by -2 which decreased total open position to 327
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 25.32, the open interest changed by 100 which increased total open position to 334
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 2.2, which was -1.50 lower than the previous day. The implied volatity was 22.10, the open interest changed by 100 which increased total open position to 234
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 3.7, which was 0.10 higher than the previous day. The implied volatity was 21.23, the open interest changed by 53 which increased total open position to 141
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 3.6, which was 3.60 higher than the previous day. The implied volatity was 21.33, the open interest changed by 89 which increased total open position to 89
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26DEC2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 1583.90 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 1586.90 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 1578.10 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1600.30 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1601.90 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1615.30 | 103 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1662.55 | 103 | -1.90 | - | 3 | 1 | 2 |
| 13 Dec | 1681.75 | 104.9 | -61.80 | 34.58 | 1 | 0 | 0 |
| 12 Dec | 1610.55 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1586.00 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1578.65 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1602.55 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1597.85 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1615.35 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1584.10 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1620.55 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1643.60 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1627.15 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1560.40 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1577.65 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1577.25 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1578.75 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1569.30 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1525.15 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 166.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 166.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 166.7 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is 0.00
Historical price for 1780 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 103, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 104.9, which was -61.80 lower than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 166.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 166.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
